Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-04-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $9.19 | $13.15 | 62,000 | — | — |
| 1995-12-28 | $9.03 | $12.93 | 23,600 | — | — |
| 1995-12-27 | $9.16 | $13.11 | 18,000 | — | — |
| 1995-12-26 | $9.06 | $12.97 | 49,000 | — | — |
| 1995-12-22 | $8.81 | $12.62 | 5,800 | — | — |
| 1995-12-21 | $8.81 | $12.62 | 10,400 | — | — |
| 1995-12-20 | $8.63 | $12.35 | 15,200 | — | — |
| 1995-12-19 | $8.56 | $12.26 | 12,400 | — | — |
| 1995-12-18 | $8.53 | $12.21 | 16,800 | — | — |
| 1995-12-15 | $8.66 | $12.39 | 32,400 | — | — |
| 1995-12-14 | $8.84 | $12.66 | 38,800 | — | — |
| 1995-12-13 | $8.81 | $12.62 | 388,200 | — | — |
| 1995-12-12 | $8.75 | $12.53 | 875,600 | — | — |
| 1995-12-11 | $8.69 | $12.44 | 605,200 | — | — |
| 1995-12-08 | $8.63 | $12.35 | 228,000 | — | — |
| 1995-12-07 | $8.69 | $12.44 | 61,000 | — | — |
| 1995-12-06 | $8.84 | $12.66 | 10,800 | — | — |
| 1995-12-05 | $8.81 | $12.62 | 140,600 | — | — |
| 1995-12-04 | $8.63 | $12.35 | 133,200 | — | — |
| 1995-12-01 | $8.88 | $12.71 | 42,600 | — | — |
| 1995-11-30 | $8.50 | $12.17 | 109,200 | — | — |
| 1995-11-29 | $8.69 | $12.44 | 76,800 | — | — |
| 1995-11-28 | $8.94 | $12.80 | 25,600 | — | — |
| 1995-11-27 | $9.00 | $12.88 | 21,400 | — | — |
| 1995-11-24 | $9.06 | $12.97 | 5,000 | — | — |
| 1995-11-22 | $9.09 | $13.02 | 21,600 | — | — |
| 1995-11-21 | $8.97 | $12.84 | 61,800 | — | — |
| 1995-11-20 | $8.81 | $12.62 | 13,600 | — | — |
| 1995-11-17 | $8.88 | $12.71 | 53,400 | — | — |
| 1995-11-16 | $8.69 | $12.44 | 37,800 | — | — |
| 1995-11-15 | $8.56 | $12.26 | 7,400 | — | — |
| 1995-11-14 | $8.50 | $12.17 | 24,400 | — | — |
| 1995-11-13 | $8.41 | $12.03 | 335,600 | — | — |
| 1995-11-10 | $8.56 | $12.26 | 4,400 | — | — |
| 1995-11-09 | $8.63 | $12.35 | 73,200 | — | — |
| 1995-11-08 | $8.75 | $12.53 | 15,200 | — | — |
| 1995-11-07 | $8.56 | $12.26 | 55,000 | — | — |
| 1995-11-06 | $8.69 | $12.44 | 18,800 | — | — |
| 1995-11-03 | $8.47 | $12.12 | 25,800 | — | — |
| 1995-11-02 | $8.47 | $12.12 | 10,200 | — | — |
| 1995-11-01 | $8.34 | $11.95 | 38,800 | — | — |
| 1995-10-31 | $8.31 | $11.90 | 70,400 | — | — |
| 1995-10-30 | $8.44 | $12.08 | 2,600 | — | — |
| 1995-10-27 | $8.38 | $11.99 | 10,400 | — | — |
| 1995-10-26 | $8.47 | $12.12 | 47,000 | — | — |
| 1995-10-25 | $8.50 | $12.17 | 5,600 | — | — |
| 1995-10-24 | $8.44 | $12.08 | 33,800 | — | — |
| 1995-10-23 | $8.50 | $12.17 | 12,800 | — | — |
| 1995-10-20 | $8.56 | $12.26 | 48,800 | — | — |
| 1995-10-19 | $8.63 | $12.35 | 11,200 | — | — |
| 1995-10-18 | $8.72 | $12.48 | 2,400 | — | — |
| 1995-10-17 | $8.78 | $12.57 | 7,000 | — | — |
| 1995-10-16 | $8.78 | $12.57 | 3,200 | — | — |
| 1995-10-13 | $8.84 | $12.66 | 3,400 | — | — |
| 1995-10-12 | $8.75 | $12.53 | 16,000 | — | — |
| 1995-10-11 | $8.72 | $12.48 | 7,400 | — | — |
| 1995-10-10 | $8.53 | $12.21 | 28,600 | — | — |
| 1995-10-09 | $8.56 | $12.26 | 35,800 | — | — |
| 1995-10-06 | $8.75 | $12.53 | 7,800 | — | — |
| 1995-10-05 | $8.75 | $12.53 | 314,600 | — | — |
| 1995-10-04 | $8.75 | $12.53 | 360,200 | — | — |
| 1995-10-03 | $8.41 | $12.03 | 7,800 | — | — |
| 1995-10-02 | $8.31 | $11.90 | 180,800 | — | — |
| 1995-09-29 | $8.50 | $12.17 | 1,325,000 | — | — |
| 1995-09-28 | $8.44 | $12.08 | 427,600 | — | — |
| 1995-09-27 | $8.38 | $11.99 | 339,000 | — | — |
| 1995-09-26 | $8.25 | $11.81 | 11,800 | — | — |
| 1995-09-25 | $8.19 | $11.72 | 224,000 | — | — |
| 1995-09-22 | $8.13 | $11.63 | 159,600 | — | — |
| 1995-09-21 | $8.31 | $11.90 | 40,000 | — | — |
| 1995-09-20 | $8.13 | $11.63 | 12,600 | — | — |
| 1995-09-19 | $8.06 | $11.54 | 2,200 | — | — |
| 1995-09-18 | $8.06 | $11.54 | 25,400 | — | — |
| 1995-09-15 | $8.13 | $11.63 | 26,800 | — | — |
| 1995-09-14 | $8.09 | $11.59 | 18,400 | — | — |
| 1995-09-13 | $8.06 | $11.54 | 28,600 | — | — |
| 1995-09-12 | $8.03 | $11.50 | 8,000 | — | — |
| 1995-09-11 | $8.03 | $11.50 | 6,400 | — | — |
| 1995-09-08 | $8.00 | $11.45 | 10,200 | — | — |
| 1995-09-07 | $8.00 | $11.45 | 23,600 | — | — |
| 1995-09-06 | $8.06 | $11.54 | 29,800 | — | — |
| 1995-09-05 | $8.03 | $11.50 | 7,200 | — | — |
| 1995-09-01 | $7.91 | $11.32 | 25,400 | — | — |
| 1995-08-31 | $7.88 | $11.27 | 34,200 | — | — |
| 1995-08-30 | $8.00 | $11.45 | 5,200 | — | — |
| 1995-08-29 | $8.00 | $11.45 | 21,600 | — | — |
| 1995-08-28 | $8.06 | $11.54 | 28,200 | — | — |
| 1995-08-25 | $8.13 | $11.63 | 18,000 | — | — |
| 1995-08-24 | $7.94 | $11.36 | 6,800 | — | — |
| 1995-08-23 | $8.00 | $11.45 | 15,200 | — | — |
| 1995-08-22 | $8.19 | $11.72 | 13,600 | — | — |
| 1995-08-21 | $8.25 | $11.81 | 19,600 | — | — |
| 1995-08-18 | $8.06 | $11.54 | 65,400 | — | — |
| 1995-08-17 | $7.94 | $11.36 | 11,000 | — | — |
| 1995-08-16 | $7.88 | $11.27 | 8,600 | — | — |
| 1995-08-15 | $7.81 | $11.18 | 37,200 | — | — |
| 1995-08-14 | $7.88 | $11.27 | 7,800 | — | — |
| 1995-08-11 | $8.00 | $11.45 | 6,683,000 | — | — |
| 1995-08-10 | $8.38 | $11.73 | 2,168,400 | — | — |
| 1995-08-09 | $8.47 | $11.87 | 16,200 | — | — |
| 1995-08-08 | $8.50 | $11.91 | 19,800 | — | — |
| 1995-08-07 | $8.53 | $11.95 | 6,400 | — | — |
| 1995-08-04 | $8.44 | $11.82 | 20,200 | — | — |
| 1995-08-03 | $8.41 | $11.78 | 6,015,200 | — | — |
| 1995-08-02 | $8.44 | $11.82 | 94,800 | — | — |
| 1995-08-01 | $8.38 | $11.73 | 5,612,200 | — | — |
| 1995-07-31 | $8.28 | $11.60 | 15,200 | — | — |
| 1995-07-28 | $8.25 | $11.56 | 345,200 | — | — |
| 1995-07-27 | $8.31 | $11.65 | 39,600 | — | — |
| 1995-07-26 | $8.31 | $11.65 | 101,800 | — | — |
| 1995-07-25 | $8.00 | $11.21 | 19,200 | — | — |
| 1995-07-24 | $7.88 | $11.03 | 58,400 | — | — |
| 1995-07-21 | $7.66 | $10.73 | 5,800 | — | — |
| 1995-07-20 | $7.69 | $10.77 | 139,400 | — | — |
| 1995-07-19 | $7.75 | $10.86 | 13,600 | — | — |
| 1995-07-18 | $7.78 | $10.90 | 21,600 | — | — |
| 1995-07-17 | $7.84 | $10.99 | 510,600 | — | — |
| 1995-07-14 | $7.75 | $10.86 | 33,000 | — | — |
| 1995-07-13 | $7.88 | $11.03 | 24,200 | — | — |
| 1995-07-12 | $7.88 | $11.03 | 4,200 | — | — |
| 1995-07-11 | $8.06 | $11.30 | 33,400 | — | — |
| 1995-07-10 | $8.00 | $11.21 | 9,400 | — | — |
| 1995-07-07 | $7.94 | $11.12 | 56,200 | — | — |
| 1995-07-06 | $8.06 | $11.30 | 69,800 | — | — |
| 1995-07-05 | $7.88 | $11.03 | 15,800 | — | — |
| 1995-07-03 | $7.78 | $10.90 | 14,000 | — | — |
| 1995-06-30 | $7.69 | $10.77 | 229,800 | — | — |
| 1995-06-29 | $7.53 | $10.55 | 12,800 | — | — |
| 1995-06-28 | $7.50 | $10.51 | 41,400 | — | — |
| 1995-06-27 | $7.63 | $10.68 | 2,800 | — | — |
| 1995-06-26 | $7.66 | $10.73 | 17,800 | — | — |
| 1995-06-23 | $7.94 | $11.12 | 4,800 | — | — |
| 1995-06-22 | $8.00 | $11.21 | 1,200 | — | — |
| 1995-06-21 | $8.00 | $11.21 | 10,000 | — | — |
| 1995-06-20 | $8.00 | $11.21 | 9,000 | — | — |
| 1995-06-19 | $8.06 | $11.30 | 5,000 | — | — |
| 1995-06-16 | $7.97 | $11.16 | 8,800 | — | — |
| 1995-06-15 | $7.88 | $11.03 | 8,000 | — | — |
| 1995-06-14 | $7.84 | $10.99 | 17,200 | — | — |
| 1995-06-13 | $7.88 | $11.03 | 8,600 | — | — |
| 1995-06-12 | $7.88 | $11.03 | 10,800 | — | — |
| 1995-06-09 | $7.94 | $11.12 | 7,800 | — | — |
| 1995-06-08 | $8.13 | $11.38 | 7,000 | — | — |
| 1995-06-07 | $8.13 | $11.38 | 42,200 | — | — |
| 1995-06-06 | $8.00 | $11.21 | 18,600 | — | — |
| 1995-06-05 | $7.91 | $11.08 | 12,600 | — | — |
| 1995-06-02 | $7.91 | $11.08 | 9,200 | — | — |
| 1995-06-01 | $7.88 | $11.03 | 18,600 | — | — |
| 1995-05-31 | $7.81 | $10.95 | 4,400 | — | — |
| 1995-05-30 | $7.81 | $10.95 | 17,800 | — | — |
| 1995-05-26 | $7.81 | $10.95 | 9,400 | — | — |
| 1995-05-25 | $7.78 | $10.90 | 18,800 | — | — |
| 1995-05-24 | $7.56 | $10.60 | 6,200 | — | — |
| 1995-05-23 | $7.66 | $10.73 | 19,800 | — | — |
| 1995-05-22 | $7.59 | $10.64 | 12,000 | — | — |
| 1995-05-19 | $7.56 | $10.60 | 103,800 | — | — |
| 1995-05-18 | $7.63 | $10.68 | 4,400 | — | — |
| 1995-05-17 | $7.56 | $10.60 | 4,000 | — | — |
| 1995-05-16 | $7.56 | $10.60 | 26,000 | — | — |
| 1995-05-15 | $7.75 | $10.86 | 15,200 | — | — |
| 1995-05-12 | $7.72 | $10.81 | 17,000 | — | — |
| 1995-05-11 | $7.53 | $10.55 | 10,200 | — | — |
| 1995-05-10 | $7.59 | $10.64 | 65,000 | — | — |
| 1995-05-09 | $7.53 | $10.55 | 49,200 | — | — |
| 1995-05-08 | $7.56 | $10.60 | 800 | — | — |
| 1995-05-05 | $7.50 | $10.51 | 18,800 | — | — |
| 1995-05-04 | $7.56 | $10.60 | 109,000 | — | — |
| 1995-05-03 | $7.66 | $10.73 | 43,000 | — | — |
| 1995-05-02 | $7.69 | $10.77 | 31,200 | — | — |
| 1995-05-01 | $7.56 | $10.60 | 53,200 | — | — |
| 1995-04-28 | $7.50 | $10.51 | 7,600 | — | — |
| 1995-04-27 | $7.63 | $10.68 | 211,000 | — | — |
| 1995-04-26 | $7.59 | $10.64 | 243,000 | — | — |
| 1995-04-25 | $7.44 | $10.42 | 73,000 | — | — |
| 1995-04-24 | $7.28 | $10.20 | 112,600 | — | — |
| 1995-04-21 | $7.25 | $10.16 | 22,800 | — | — |
| 1995-04-20 | $7.16 | $10.03 | 88,800 | — | — |
| 1995-04-19 | $7.13 | $9.98 | 9,200 | — | — |
| 1995-04-18 | $7.22 | $10.11 | 19,400 | — | — |
| 1995-04-17 | $7.25 | $10.16 | 8,000 | — | — |
| 1995-04-13 | $7.19 | $10.07 | 20,600 | — | — |
| 1995-04-12 | $7.13 | $9.98 | 7,600 | — | — |
| 1995-04-11 | $7.13 | $9.98 | 238,400 | — | — |
| 1995-04-10 | $7.19 | $10.07 | 309,400 | — | — |
| 1995-04-07 | $7.22 | $10.11 | 946,200 | — | — |
| 1995-04-06 | $7.28 | $10.20 | 39,200 | — | — |
| 1995-04-05 | $7.13 | $9.98 | 15,200 | — | — |
| 1995-04-04 | $7.03 | $9.85 | 4,600 | — | — |
| 1995-04-03 | $7.00 | $9.81 | 8,800 | — | — |
| 1995-03-31 | $7.13 | $9.98 | 1,200 | — | — |
| 1995-03-30 | $7.38 | $9.96 | 26,600 | — | — |
| 1995-03-29 | $7.25 | $9.79 | 70,200 | — | — |
| 1995-03-28 | $7.25 | $9.79 | 4,600 | — | — |
| 1995-03-27 | $7.25 | $9.79 | 18,200 | — | — |
| 1995-03-24 | $7.22 | $9.75 | 17,800 | — | — |
| 1995-03-23 | $7.16 | $9.66 | 12,400 | — | — |
| 1995-03-22 | $7.16 | $9.66 | 104,800 | — | — |
| 1995-03-21 | $7.06 | $9.54 | 66,400 | — | — |
| 1995-03-20 | $6.84 | $9.24 | 32,800 | — | — |
| 1995-03-17 | $6.84 | $9.24 | 9,800 | — | — |
| 1995-03-16 | $6.88 | $9.28 | 31,600 | — | — |
| 1995-03-15 | $6.88 | $9.28 | 22,400 | — | — |
| 1995-03-14 | $6.94 | $9.37 | 47,200 | — | — |
| 1995-03-13 | $6.88 | $9.28 | 10,800 | — | — |
| 1995-03-10 | $6.72 | $9.07 | 1,800 | — | — |
| 1995-03-09 | $6.69 | $9.03 | 40,200 | — | — |
| 1995-03-08 | $6.88 | $9.28 | 44,600 | — | — |
| 1995-03-07 | $6.75 | $9.12 | 36,200 | — | — |
| 1995-03-06 | $6.84 | $9.24 | 20,400 | — | — |
| 1995-03-03 | $6.94 | $9.37 | 12,400 | — | — |
| 1995-03-02 | $6.88 | $9.28 | 31,400 | — | — |
| 1995-03-01 | $6.75 | $9.12 | 11,200 | — | — |
| 1995-02-28 | $6.63 | $8.95 | 2,000 | — | — |
| 1995-02-27 | $6.59 | $8.90 | 6,400 | — | — |
| 1995-02-24 | $6.72 | $9.07 | 98,600 | — | — |
| 1995-02-23 | $6.81 | $9.20 | 322,600 | — | — |
| 1995-02-22 | $6.56 | $8.86 | 157,200 | — | — |
| 1995-02-21 | $6.50 | $8.78 | 323,400 | — | — |
| 1995-02-17 | $6.81 | $9.20 | 40,600 | — | — |
| 1995-02-16 | $7.00 | $9.45 | 275,800 | — | — |
| 1995-02-15 | $7.03 | $9.50 | 145,800 | — | — |
| 1995-02-14 | $6.91 | $9.33 | 84,600 | — | — |
| 1995-02-13 | $7.06 | $9.54 | 415,000 | — | — |
| 1995-02-10 | $7.16 | $9.66 | 25,800 | — | — |
| 1995-02-09 | $7.06 | $9.54 | 16,600 | — | — |
| 1995-02-08 | $7.09 | $9.58 | 47,800 | — | — |
| 1995-02-07 | $7.03 | $9.50 | 36,400 | — | — |
| 1995-02-06 | $6.97 | $9.41 | 11,600 | — | — |
| 1995-02-03 | $7.03 | $9.50 | 44,000 | — | — |
| 1995-02-02 | $7.09 | $9.58 | 12,200 | — | — |
| 1995-02-01 | $7.06 | $9.54 | 304,000 | — | — |
| 1995-01-31 | $7.06 | $9.54 | 204,600 | — | — |
| 1995-01-30 | $7.09 | $9.58 | 333,000 | — | — |
| 1995-01-27 | $7.16 | $9.66 | 47,600 | — | — |
| 1995-01-26 | $7.25 | $9.79 | 106,600 | — | — |
| 1995-01-25 | $6.94 | $9.37 | 7,600 | — | — |
| 1995-01-24 | $6.88 | $9.28 | 82,800 | — | — |
| 1995-01-23 | $6.84 | $9.24 | 124,400 | — | — |
| 1995-01-20 | $6.94 | $9.37 | 6,000 | — | — |
| 1995-01-19 | $7.03 | $9.50 | 39,000 | — | — |
| 1995-01-18 | $7.13 | $9.62 | 15,600 | — | — |
| 1995-01-17 | $7.13 | $9.62 | 3,000 | — | — |
| 1995-01-16 | $7.19 | $9.71 | 8,200 | — | — |
| 1995-01-13 | $7.06 | $9.54 | 11,600 | — | — |
| 1995-01-12 | $6.91 | $9.33 | 7,400 | — | — |
| 1995-01-11 | $6.97 | $9.41 | 13,400 | — | — |
| 1995-01-10 | $6.91 | $9.33 | 5,800 | — | — |
| 1995-01-09 | $6.91 | $9.33 | 48,800 | — | — |
| 1995-01-06 | $6.88 | $9.28 | 42,200 | — | — |
| 1995-01-05 | $6.88 | $9.28 | 3,200 | — | — |
| 1995-01-04 | $6.81 | $9.20 | 15,600 | — | — |
| 1995-01-03 | $6.75 | $9.12 | 25,600 | — | — |